WisdomTree U.S. Multifactor Fund (USMF) Historical Stock Data
38.46 ↑0.49 (1.30%)
As of May 25, 2022, 10:41am EST.
Historical Data
In the past 30 trading days, USMF is down -0.13% a day on average. There have been 17 days where WisdomTree U.S. Multifactor Fund closed green and 13 days where USMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 37.61 | 37.97 | ↑$0.36 (0.94%) | 37.58 | 38.02 | 8.65K |
| 2022-05-23 | 37.88 | 38.09 | ↑$0.21 (0.55%) | 37.81 | 38.24 | 5.77K |
| 2022-05-20 | 37.68 | 37.46 | ↓$0.22 (-0.59%) | 36.82 | 37.78 | 14.37K |
| 2022-05-19 | 37.33 | 37.52 | ↑$0.19 (0.51%) | 37.33 | 37.80 | 10.66K |
| 2022-05-18 | 38.50 | 37.54 | ↓$0.96 (-2.49%) | 37.54 | 38.50 | 6.28K |
| 2022-05-17 | 38.76 | 39.06 | ↑$0.30 (0.76%) | 38.76 | 39.08 | 6.32K |
| 2022-05-16 | 38.14 | 38.33 | ↑$0.19 (0.50%) | 38.14 | 38.56 | 3.36K |
| 2022-05-13 | 38.12 | 38.33 | ↑$0.21 (0.55%) | 38.12 | 38.49 | 40.73K |
| 2022-05-12 | 37.40 | 37.64 | ↑$0.24 (0.65%) | 37.22 | 37.66 | 8.59K |
| 2022-05-11 | 37.94 | 37.57 | ↓$0.37 (-0.99%) | 37.57 | 38.42 | 8.80K |
| 2022-05-10 | 38.44 | 37.95 | ↓$0.49 (-1.28%) | 37.58 | 38.44 | 39.94K |
| 2022-05-09 | 38.47 | 38.10 | ↓$0.37 (-0.96%) | 38.10 | 38.58 | 5.18K |
| 2022-05-06 | 38.91 | 38.98 | ↑$0.07 (0.17%) | 38.77 | 38.98 | 5.05K |
| 2022-05-05 | 39.39 | 39.26 | ↓$0.13 (-0.33%) | 39.00 | 39.48 | 14.84K |
| 2022-05-04 | 39.31 | 40.31 | ↑$1.00 (2.55%) | 39.26 | 40.31 | 3.42K |
| 2022-05-03 | 39.15 | 39.37 | ↑$0.22 (0.56%) | 39.03 | 39.46 | 5.46K |
| 2022-05-02 | 38.90 | 38.92 | ↑$0.02 (0.05%) | 38.31 | 38.96 | 10.12K |
| 2022-04-29 | 39.94 | 38.80 | ↓$1.13 (-2.84%) | 38.80 | 39.94 | 5.32K |
| 2022-04-28 | 39.72 | 40.09 | ↑$0.37 (0.93%) | 39.56 | 40.25 | 28.82K |
| 2022-04-27 | 39.44 | 39.51 | ↑$0.07 (0.18%) | 39.38 | 39.80 | 6.14K |
| 2022-04-26 | 39.86 | 39.50 | ↓$0.36 (-0.90%) | 39.46 | 39.87 | 4.90K |
| 2022-04-25 | 39.69 | 40.30 | ↑$0.61 (1.53%) | 39.48 | 40.42 | 9.06K |
| 2022-04-22 | 41.04 | 40.14 | ↓$0.90 (-2.20%) | 40.14 | 41.04 | 3.88K |
| 2022-04-21 | 41.93 | 41.25 | ↓$0.68 (-1.63%) | 41.25 | 41.96 | 3.21K |
| 2022-04-20 | 41.69 | 41.72 | ↑$0.03 (0.07%) | 41.67 | 41.80 | 83.85K |
| 2022-04-19 | 41.13 | 41.37 | ↑$0.24 (0.59%) | 41.13 | 41.37 | 4.12K |
| 2022-04-18 | 40.87 | 40.76 | ↓$0.11 (-0.27%) | 40.74 | 40.97 | 6.05K |
| 2022-04-14 | 41.11 | 40.90 | ↓$0.21 (-0.51%) | 40.90 | 41.17 | 14.68K |
| 2022-04-13 | 40.77 | 41.02 | ↑$0.25 (0.62%) | 40.71 | 41.02 | 5.08K |
| 2022-04-12 | 40.92 | 40.61 | ↓$0.31 (-0.75%) | 40.57 | 41.10 | 6.35K |
Create an account or log in to view more rows.
$USMF i need more
$USMF Bears get cremated today
$USMF strong move here
$USMF Good morning gang!
$USMF unstoppable up wow
$USMF can’t wait to get in this tomorrow lfg
$USMF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$USMF i like the stock
$USMF push baby push!
$USMF this is my only green stonk!
I really like this stonk.